Synopsys, Inc. (VIE:SYNP)
Austria · Delayed Price · Currency is EUR 398.50
+1.00 (0.25%)
At close: Jun 22, 2026
VIE:SYNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 396.00 | 397.50 | 394.00 | 397.50 | 397.50 | -0.50% | - |
| Jun 18, 2026 | 405.00 | 405.50 | 399.50 | 399.50 | 399.50 | -2.20% | - |
| Jun 17, 2026 | 388.50 | 408.50 | 387.00 | 408.50 | 408.50 | 6.24% | - |
| Jun 16, 2026 | 395.00 | 395.00 | 384.50 | 384.50 | 384.50 | -2.78% | - |
| Jun 15, 2026 | 399.00 | 402.50 | 395.50 | 395.50 | 395.50 | -0.25% | - |
| Jun 12, 2026 | 394.00 | 396.50 | 393.50 | 396.50 | 396.50 | 0.51% | - |
| Jun 11, 2026 | 402.00 | 402.50 | 394.50 | 394.50 | 394.50 | -1.00% | - |
| Jun 10, 2026 | 401.50 | 401.50 | 390.50 | 398.50 | 398.50 | -0.38% | - |
| Jun 9, 2026 | 411.50 | 411.50 | 400.00 | 400.00 | 400.00 | -2.79% | - |
| Jun 8, 2026 | 405.50 | 411.50 | 403.50 | 411.50 | 411.50 | -0.24% | - |
| Jun 5, 2026 | 421.50 | 422.50 | 412.50 | 412.50 | 412.50 | -3.40% | - |
| Jun 4, 2026 | 429.00 | 429.00 | 427.00 | 427.00 | 427.00 | 0.47% | - |
| Jun 3, 2026 | 436.50 | 436.50 | 425.00 | 425.00 | 425.00 | -0.70% | - |
| Jun 2, 2026 | 421.50 | 428.00 | 418.00 | 428.00 | 428.00 | 3.38% | - |
| Jun 1, 2026 | 412.50 | 421.50 | 412.50 | 414.00 | 414.00 | 1.47% | - |
| May 29, 2026 | 415.00 | 416.00 | 408.00 | 408.00 | 408.00 | -1.57% | - |
| May 28, 2026 | 442.00 | 444.00 | 414.50 | 414.50 | 414.50 | -8.30% | - |
| May 27, 2026 | 460.00 | 461.50 | 452.00 | 452.00 | 452.00 | -2.38% | - |
| May 26, 2026 | 457.00 | 463.00 | 454.00 | 463.00 | 463.00 | 0.98% | - |
| May 25, 2026 | 456.00 | 458.50 | 456.00 | 458.50 | 458.50 | 0.22% | - |
| May 22, 2026 | 437.50 | 457.50 | 436.50 | 457.50 | 457.50 | 6.64% | 4 |
| May 21, 2026 | 427.50 | 429.00 | 424.50 | 429.00 | 429.00 | 1.30% | - |
| May 20, 2026 | 425.00 | 425.00 | 416.00 | 423.50 | 423.50 | -0.47% | 20 |
| May 19, 2026 | 426.50 | 428.50 | 425.50 | 425.50 | 425.50 | 0.83% | - |
| May 18, 2026 | 429.50 | 430.50 | 422.00 | 422.00 | 422.00 | -0.94% | - |
| May 15, 2026 | 437.00 | 437.00 | 426.00 | 426.00 | 426.00 | -2.85% | - |
| May 14, 2026 | 434.50 | 438.50 | 434.50 | 438.50 | 438.50 | 1.62% | - |
| May 13, 2026 | 437.50 | 438.50 | 431.50 | 431.50 | 431.50 | -0.69% | - |
| May 12, 2026 | 437.50 | 437.50 | 434.50 | 434.50 | 434.50 | -0.34% | - |
| May 11, 2026 | 437.50 | 437.50 | 436.00 | 436.00 | 436.00 | 0.35% | - |
| May 8, 2026 | 432.50 | 434.50 | 427.50 | 434.50 | 434.50 | -0.46% | - |
| May 7, 2026 | 430.00 | 436.50 | 427.50 | 436.50 | 436.50 | 2.34% | - |
| May 6, 2026 | 426.50 | 429.00 | 426.50 | 426.50 | 426.50 | -1.61% | - |
| May 5, 2026 | 427.00 | 433.50 | 427.00 | 433.50 | 433.50 | 2.97% | 1 |
| May 4, 2026 | 418.50 | 421.00 | 417.00 | 421.00 | 421.00 | 2.68% | - |
| Apr 30, 2026 | 407.00 | 410.00 | 407.00 | 410.00 | 410.00 | 2.37% | - |
| Apr 29, 2026 | 414.50 | 415.50 | 400.50 | 400.50 | 400.50 | -2.44% | - |
| Apr 28, 2026 | 424.00 | 424.50 | 410.50 | 410.50 | 410.50 | -3.64% | - |
| Apr 27, 2026 | 427.00 | 427.00 | 423.50 | 426.00 | 426.00 | -0.12% | - |
| Apr 24, 2026 | 392.00 | 426.50 | 392.00 | 426.50 | 426.50 | 8.25% | - |
| Apr 23, 2026 | 402.50 | 402.50 | 394.00 | 394.00 | 394.00 | -2.35% | - |
| Apr 22, 2026 | 402.00 | 404.50 | 402.00 | 403.50 | 403.50 | 0.25% | - |
| Apr 21, 2026 | 393.50 | 402.50 | 393.50 | 402.50 | 402.50 | 3.47% | - |
| Apr 20, 2026 | 380.50 | 389.00 | 378.50 | 389.00 | 389.00 | 1.57% | - |
| Apr 17, 2026 | 376.00 | 383.00 | 376.00 | 383.00 | 383.00 | 2.00% | - |
| Apr 16, 2026 | 374.00 | 378.00 | 374.00 | 375.50 | 375.50 | 3.30% | - |
| Apr 15, 2026 | 356.00 | 365.00 | 356.00 | 363.50 | 363.50 | 1.96% | 20 |
| Apr 14, 2026 | 356.00 | 361.50 | 356.00 | 356.50 | 356.50 | 1.13% | - |
| Apr 13, 2026 | 334.00 | 352.50 | 334.00 | 352.50 | 352.50 | 4.75% | - |
| Apr 10, 2026 | 346.50 | 348.00 | 336.50 | 336.50 | 336.50 | -1.90% | - |